5 DAY PERFORMANCE
+93.65%
1 MONTH PERFORMANCE
+20.20%
3 MONTH PERFORMANCE
-41.90%
6 MONTH PERFORMANCE
+28.42%
YEAR-TO-DATE PERFORMANCE
+43.53%
1 YEAR PERFORMANCE
-37.28%
DEFSEC Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.59 | $2.45 (-5.41%) | $2.69 | $2.40 | 7.82 M | |
| 08/13/2026 | $2.58 | $2.31 (-10.47%) | $3.57 | $2.08 | 114.04 M | $4.61 M |
| 08/12/2026 | $1.33 | $1.24 (-6.77%) | $1.44 | $1.24 | 112.40 K | $2.47 M |
| 08/11/2026 | $1.25 | $1.29 (3.2%) | $1.30 | $1.16 | 89.13 K | $2.57 M |
| 08/10/2026 | $1.31 | $1.21 (-7.63%) | $1.35 | $1.19 | 27.34 K | $2.41 M |
| 08/07/2026 | $1.34 | $1.26 (-5.97%) | $1.35 | $1.21 | 30.33 K | $2.51 M |
| 08/06/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.19 | 55.28 K | $2.45 M |
| 08/05/2026 | $1.38 | $1.23 (-10.87%) | $1.40 | $1.22 | 53.99 K | $2.45 M |
| 08/04/2026 | $1.36 | $1.38 (1.47%) | $1.39 | $1.31 | 19.83 K | $2.75 M |
| 08/03/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.32 | 56.44 K | $2.67 M |
| 07/31/2026 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.33 | 10.40 K | $2.77 M |
| 07/30/2026 | $1.30 | $1.44 (10.77%) | $1.44 | $1.26 | 24.57 K | $2.87 M |
| 07/29/2026 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.20 | 75.10 K | $2.53 M |
| 07/28/2026 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.22 | 188.30 K | $2.59 M |
| 07/27/2026 | $1.53 | $1.31 (-14.38%) | $1.67 | $1.21 | 149.60 K | $2.61 M |
| 07/24/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.51 | 23.68 K | $3.01 M |
| 07/23/2026 | $1.66 | $1.55 (-6.63%) | $1.66 | $1.51 | 45.75 K | $3.09 M |
| 07/22/2026 | $1.77 | $1.65 (-6.78%) | $1.77 | $1.65 | 58.26 K | $3.29 M |
| 07/21/2026 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.70 | 41.34 K | $3.39 M |
| 07/20/2026 | $1.84 | $1.78 (-3.26%) | $1.86 | $1.71 | 24.65 K | $3.55 M |
| 07/17/2026 | $1.92 | $1.87 (-2.6%) | $1.95 | $1.80 | 61.70 K | $3.73 M |
| 07/16/2026 | $1.95 | $1.95 (0%) | $1.96 | $1.92 | 17.98 K | $3.89 M |
| 07/15/2026 | $1.99 | $2.00 (0.5%) | $2.01 | $1.94 | 17.95 K | $3.99 M |
| 07/14/2026 | $2.02 | $2.03 (0.5%) | $2.08 | $1.99 | 36.41 K | $4.05 M |
| 07/13/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.91 | 55.12 K | $4.05 M |
| 07/10/2026 | $2.02 | $2.04 (0.99%) | $2.34 | $1.97 | 299.13 K | $4.07 M |
| 07/09/2026 | $1.90 | $1.93 (1.58%) | $2.04 | $1.85 | 64.88 K | $3.85 M |
| 07/08/2026 | $1.89 | $1.85 (-2.12%) | $2.00 | $1.84 | 50.26 K | $3.69 M |
| 07/07/2026 | $2.08 | $1.92 (-7.69%) | $2.16 | $1.85 | 54.24 K | $3.83 M |
| 07/06/2026 | $2.15 | $2.06 (-4.19%) | $2.18 | $2.00 | 87.57 K | $4.11 M |
| 07/02/2026 | $2.33 | $2.18 (-6.44%) | $2.55 | $2.15 | 57.24 K | $4.35 M |
| 07/01/2026 | $2.47 | $2.34 (-5.26%) | $2.50 | $2.28 | 42.06 K | $4.67 M |
| 06/30/2026 | $2.24 | $2.53 (12.95%) | $2.54 | $2.12 | 126.78 K | $5.04 M |
| 06/29/2026 | $2.15 | $2.12 (-1.4%) | $2.23 | $1.89 | 199.22 K | $4.23 M |
| 06/26/2026 | $2.16 | $2.15 (-0.46%) | $2.31 | $1.97 | 130.48 K | $4.29 M |
| 06/25/2026 | $2.21 | $2.17 (-1.81%) | $2.27 | $2.02 | 428.20 K | $4.33 M |
| 06/24/2026 | $3.34 | $3.01 (-9.88%) | $3.34 | $2.75 | 101.17 K | $6.00 M |
| 06/23/2026 | $3.30 | $3.26 (-1.21%) | $3.42 | $3.16 | 12.76 K | $6.50 M |
| 06/22/2026 | $3.34 | $3.33 (-0.3%) | $3.55 | $3.30 | 15.35 K | $6.64 M |
| 06/18/2026 | $3.65 | $3.37 (-7.67%) | $3.67 | $3.23 | 76.44 K | $6.72 M |
| 06/17/2026 | $3.69 | $3.75 (1.63%) | $3.80 | $3.65 | 42.17 K | $7.48 M |
| 06/16/2026 | $3.90 | $3.70 (-5.13%) | $3.91 | $3.68 | 33.36 K | $7.38 M |
| 06/15/2026 | $3.95 | $3.99 (1.01%) | $4.23 | $3.71 | 39.67 K | $7.95 M |
| 06/12/2026 | $3.88 | $4.01 (3.35%) | $4.01 | $3.66 | 74.35 K | $7.99 M |
| 06/11/2026 | $3.54 | $3.95 (11.58%) | $3.99 | $3.41 | 73.04 K | $7.87 M |
| 06/10/2026 | $3.65 | $3.50 (-4.11%) | $3.89 | $3.50 | 37.17 K | $6.98 M |
| 06/09/2026 | $4.00 | $3.67 (-8.25%) | $4.00 | $3.65 | 28.09 K | $7.32 M |
| 06/08/2026 | $3.80 | $3.88 (2.11%) | $4.15 | $3.77 | 49.91 K | $7.74 M |
| 06/05/2026 | $4.09 | $3.87 (-5.38%) | $4.50 | $3.77 | 132.51 K | $7.72 M |
| 06/04/2026 | $3.75 | $4.27 (13.87%) | $4.36 | $3.75 | 66.58 K | $8.51 M |
| 06/03/2026 | $4.15 | $3.81 (-8.19%) | $4.21 | $3.69 | 74.63 K | $7.60 M |
| 06/02/2026 | $4.28 | $4.22 (-1.4%) | $4.44 | $4.08 | 48.82 K | $8.41 M |
| 06/01/2026 | $4.57 | $4.25 (-7%) | $4.70 | $4.11 | 59.23 K | $8.47 M |
| 05/29/2026 | $4.86 | $4.61 (-5.14%) | $4.86 | $4.57 | 39.57 K | $9.19 M |
| 05/28/2026 | $4.40 | $4.84 (10%) | $4.93 | $4.33 | 78.11 K | $9.65 M |
| 05/27/2026 | $4.24 | $4.38 (3.3%) | $4.40 | $4.08 | 53.69 K | $8.73 M |
| 05/26/2026 | $4.42 | $4.17 (-5.66%) | $4.63 | $4.15 | 87.33 K | $8.31 M |
| 05/22/2026 | $4.37 | $4.37 (0%) | $4.39 | $4.15 | 86.10 K | $8.71 M |
| 05/21/2026 | $3.61 | $4.25 (17.73%) | $4.47 | $3.61 | 222.91 K | $8.47 M |
| 05/20/2026 | $3.72 | $3.61 (-2.96%) | $3.86 | $3.47 | 63.74 K | $7.20 M |
| 05/19/2026 | $3.91 | $3.77 (-3.58%) | $3.99 | $3.75 | 29.38 K | $7.52 M |
| 05/18/2026 | $4.09 | $3.91 (-4.4%) | $4.10 | $3.88 | 42.86 K | $7.80 M |
| 05/15/2026 | $4.00 | $4.06 (1.5%) | $4.10 | $3.53 | 129.70 K | $8.09 M |
| 05/14/2026 | $4.94 | $4.20 (-14.98%) | $5.05 | $4.16 | 228.80 K | $8.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
